Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestview Explorationinc (CSE: CRS )

0.0450 UNCHANGED
Official Closing Price Updated: 12:18 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.5000 0.5100 0.5000 0.5000 49,870 +0.00(+0.00%)
May 28, 2021 0.5100 0.5200 0.5000 0.5000 23,740 -0.06(-10.71%)
May 27, 2021 0.4900 0.5600 0.4900 0.5600 32,630 +0.08(+15.46%)
May 26, 2021 0.4850 0.4950 0.4700 0.4850 22,450 +0.01(+1.04%)
May 25, 2021 0.4750 0.4800 0.4700 0.4800 9,615 +0.02(+4.35%)
May 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 20, 2021 0.4650 0.4750 0.4500 0.4600 32,680 -0.01(-1.08%)
May 19, 2021 0.4800 0.4800 0.4650 0.4650 44,991 -0.02(-4.12%)
May 18, 2021 0.4950 0.4950 0.4850 0.4850 29,545 +0.00(+0.00%)
May 17, 2021 0.4900 0.4900 0.4850 0.4850 38,270 +0.00(+0.00%)
May 14, 2021 0.4900 0.4900 0.4800 0.4850 60,600 -0.01(-2.02%)
May 13, 2021 0.4800 0.4950 0.4800 0.4950 16,550 +0.01(+1.02%)
May 12, 2021 0.5300 0.5300 0.4900 0.4900 29,810 -0.05(-9.26%)
May 11, 2021 0.5500 0.5500 0.5300 0.5400 57,800 -0.02(-3.57%)
May 10, 2021 0.5800 0.5800 0.5500 0.5600 41,725 -0.02(-3.45%)
May 07, 2021 0.5600 0.5900 0.5600 0.5800 25,835 +0.02(+3.57%)
May 06, 2021 0.5800 0.5800 0.5500 0.5600 37,820 -0.02(-3.45%)
May 05, 2021 0.5500 0.6200 0.5500 0.5800 60,282 +0.05(+9.43%)
May 04, 2021 0.5600 0.5600 0.5300 0.5300 15,343 -0.03(-5.36%)
May 03, 2021 0.6000 0.6000 0.5500 0.5600 79,221 -0.04(-6.67%)
Apr 30, 2021 0.6500 0.6500 0.5900 0.6000 22,500 -0.02(-3.23%)
Apr 29, 2021 0.5300 0.6400 0.5300 0.6200 64,729 +0.08(+14.81%)
Apr 28, 2021 0.6200 0.6300 0.5100 0.5400 81,042 -0.08(-12.90%)
Apr 27, 2021 0.6500 0.6500 0.6200 0.6200 58,071 +0.01(+1.64%)
Apr 26, 2021 0.6300 0.7100 0.6000 0.6100 112,815 +0.01(+1.67%)
Apr 23, 2021 0.5200 0.7300 0.5200 0.6000 334,100 +0.08(+15.38%)
Apr 22, 2021 0.4100 0.5500 0.4100 0.5200 148,465 +0.11(+26.83%)
Apr 21, 2021 0.4100 0.4100 0.3800 0.4100 45,725 +0.01(+2.50%)
Apr 20, 2021 0.4250 0.4250 0.4000 0.4000 145,568 +0.00(+0.00%)
Apr 19, 2021 0.4250 0.4250 0.4000 0.4000 210,279 +0.01(+1.27%)
Apr 16, 2021 0.4050 0.4900 0.3900 0.3950 1,040,800 -0.07(-14.13%)
Apr 15, 2021 0.5000 0.5000 0.4600 0.4600 221,568 -0.04(-8.00%)
Apr 14, 2021 0.5600 0.5600 0.5000 0.5000 60,836 -0.07(-12.28%)
Apr 13, 2021 0.5900 0.5900 0.5700 0.5700 34,119 -0.01(-1.72%)
Apr 12, 2021 0.5900 0.5900 0.5800 0.5800 27,058 -0.01(-1.69%)
Apr 09, 2021 0.5800 0.5900 0.5600 0.5900 45,200 +0.00(+0.00%)
Apr 08, 2021 0.6000 0.6100 0.4600 0.5900 100,584 -0.03(-4.84%)
Apr 07, 2021 0.7100 0.7100 0.6000 0.6200 224,008 -0.09(-12.68%)
Apr 06, 2021 0.7600 0.7600 0.6900 0.7100 186,756 -0.06(-7.79%)
Apr 05, 2021 0.7500 0.8200 0.7300 0.7700 59,295 +0.01(+1.32%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Mar 31, 2021 0.7500 0.8100 0.7400 0.8100 54,054 +0.07(+9.46%)
Mar 30, 2021 0.7600 0.7600 0.7200 0.7400 26,058 -0.01(-1.33%)
Mar 29, 2021 0.8100 0.8200 0.6900 0.7500 91,185 -0.06(-7.41%)
Mar 26, 2021 0.8100 0.8200 0.8000 0.8100 38,600 -0.01(-1.22%)
Mar 25, 2021 0.8000 0.8200 0.8000 0.8200 29,180 +0.00(+0.00%)
Mar 24, 2021 0.8800 0.8800 0.8000 0.8200 97,666 -0.06(-6.82%)
Mar 23, 2021 0.8600 0.9200 0.8600 0.8800 78,940 +0.02(+2.33%)
Mar 22, 2021 0.8700 0.8700 0.8100 0.8600 87,127 -0.04(-4.44%)
Mar 19, 2021 0.9400 0.9400 0.8900 0.9000 32,100 -0.04(-4.26%)
Mar 18, 2021 0.9400 0.9500 0.9400 0.9400 30,942 -0.03(-3.09%)
Mar 17, 2021 0.9600 0.9700 0.9400 0.9700 28,890 +0.02(+2.11%)
Mar 16, 2021 1.000 1.000 0.9300 0.9500 48,682 -0.07(-6.86%)
Mar 15, 2021 1.030 1.030 0.9800 1.020 148,315 -0.01(-0.97%)
Mar 12, 2021 1.020 1.050 1.010 1.030 38,100 +0.02(+1.98%)
Mar 11, 2021 1.010 1.030 1.000 1.010 22,077 +0.00(+0.00%)
Mar 10, 2021 1.010 1.030 1.000 1.010 26,792 -0.04(-3.81%)
Mar 09, 2021 1.050 1.090 1.000 1.050 36,526 -0.03(-2.78%)
Mar 08, 2021 1.090 1.090 1.040 1.080 71,430 +0.04(+3.85%)
Mar 05, 2021 0.9700 1.070 0.9500 1.040 223,300 +0.17(+19.54%)
Mar 04, 2021 1.030 1.040 0.7900 0.8700 202,340 -0.18(-17.14%)
Mar 03, 2021 1.050 1.170 1.050 1.050 120,731 +0.00(+0.00%)
Mar 02, 2021 1.140 1.140 1.000 1.050 188,789 -0.09(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.